Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.94 | 16.94 | 16.75 | 16.79 | 37,526,516 | -0.15(-0.89%) |
May 28, 2015 | 16.92 | 16.95 | 16.83 | 16.94 | 26,072,716 | -0.02(-0.12%) |
May 27, 2015 | 16.82 | 16.98 | 16.80 | 16.96 | 37,826,352 | +0.18(+1.10%) |
May 26, 2015 | 16.94 | 16.94 | 16.76 | 16.77 | 65,276,956 | -0.19(-1.13%) |
May 22, 2015 | 16.92 | 16.96 | 16.96 | 16.96 | 23,788,176 | +0.01(+0.04%) |
May 21, 2015 | 16.96 | 17.00 | 16.94 | 16.96 | 27,580,812 | -0.04(-0.24%) |
May 20, 2015 | 17.08 | 17.09 | 16.97 | 17.00 | 44,465,592 | -0.05(-0.28%) |
May 19, 2015 | 16.98 | 17.10 | 16.97 | 17.05 | 38,707,000 | +0.10(+0.56%) |
May 18, 2015 | 16.86 | 16.96 | 16.84 | 16.95 | 23,621,744 | +0.10(+0.57%) |
May 15, 2015 | 16.94 | 16.94 | 16.80 | 16.85 | 33,923,416 | -0.08(-0.44%) |
May 14, 2015 | 16.86 | 16.94 | 16.83 | 16.93 | 31,483,362 | +0.15(+0.89%) |
May 13, 2015 | 16.77 | 16.84 | 16.74 | 16.78 | 35,035,620 | +0.01(+0.04%) |
May 12, 2015 | 16.76 | 16.81 | 16.64 | 16.77 | 58,048,308 | -0.06(-0.36%) |
May 11, 2015 | 16.90 | 16.93 | 16.81 | 16.83 | 45,661,436 | -0.06(-0.36%) |
May 08, 2015 | 16.75 | 16.90 | 16.75 | 16.90 | 48,470,484 | +0.24(+1.43%) |
May 07, 2015 | 16.47 | 16.70 | 16.47 | 16.66 | 46,761,592 | +0.12(+0.70%) |
May 06, 2015 | 16.69 | 16.72 | 16.42 | 16.54 | 43,603,736 | -0.08(-0.49%) |
May 05, 2015 | 16.72 | 16.82 | 16.61 | 16.62 | 44,902,988 | -0.15(-0.89%) |
May 04, 2015 | 16.68 | 16.78 | 16.65 | 16.77 | 32,579,220 | +0.16(+0.99%) |
May 01, 2015 | 16.55 | 16.63 | 16.53 | 16.61 | 26,864,400 | +0.14(+0.87%) |
Apr 30, 2015 | 16.55 | 16.64 | 16.40 | 16.47 | 50,999,092 | -0.13(-0.78%) |
Apr 29, 2015 | 16.51 | 16.67 | 16.44 | 16.59 | 59,398,500 | -0.01(-0.04%) |
Apr 28, 2015 | 16.48 | 16.60 | 16.41 | 16.60 | 37,796,968 | +0.10(+0.58%) |
Apr 27, 2015 | 16.59 | 16.66 | 16.48 | 16.51 | 35,099,060 | -0.06(-0.37%) |
Apr 24, 2015 | 16.56 | 16.59 | 16.51 | 16.57 | 27,418,820 | -0.03(-0.16%) |
Apr 23, 2015 | 16.54 | 16.64 | 16.51 | 16.59 | 31,303,926 | +0.03(+0.16%) |
Apr 22, 2015 | 16.47 | 16.61 | 16.41 | 16.57 | 31,562,110 | +0.12(+0.71%) |
Apr 21, 2015 | 16.53 | 16.62 | 16.44 | 16.45 | 31,799,808 | -0.08(-0.50%) |
Apr 20, 2015 | 16.53 | 16.59 | 16.52 | 16.53 | 22,738,860 | +0.07(+0.41%) |
Apr 17, 2015 | 16.61 | 16.61 | 16.40 | 16.47 | 58,411,904 | -0.22(-1.33%) |
Apr 16, 2015 | 16.66 | 16.75 | 16.57 | 16.69 | 33,139,566 | +0.02(+0.14%) |
Apr 15, 2015 | 16.64 | 16.73 | 16.59 | 16.66 | 54,478,596 | +0.06(+0.37%) |
Apr 14, 2015 | 16.59 | 16.64 | 16.51 | 16.60 | 38,690,236 | +0.00(+0.00%) |
Apr 13, 2015 | 16.51 | 16.66 | 16.50 | 16.60 | 45,371,684 | +0.06(+0.37%) |
Apr 10, 2015 | 16.55 | 16.58 | 16.51 | 16.54 | 21,625,448 | -0.00(-0.02%) |
Apr 09, 2015 | 16.49 | 16.56 | 16.43 | 16.54 | 30,471,518 | +0.02(+0.14%) |
Apr 08, 2015 | 16.47 | 16.59 | 16.47 | 16.52 | 27,115,578 | +0.06(+0.37%) |
Apr 07, 2015 | 16.58 | 16.59 | 16.46 | 16.46 | 26,603,634 | -0.09(-0.54%) |
Apr 06, 2015 | 16.38 | 16.59 | 16.35 | 16.55 | 23,128,494 | +0.03(+0.17%) |
Apr 02, 2015 | 16.40 | 16.52 | 16.52 | 16.52 | 38,795,300 | +0.08(+0.50%) |
Apr 01, 2015 | 16.41 | 16.50 | 16.32 | 16.44 | 39,075,984 | -0.01(-0.08%) |
Mar 31, 2015 | 16.49 | 16.53 | 16.42 | 16.45 | 31,109,312 | -0.12(-0.70%) |
Mar 30, 2015 | 16.45 | 16.61 | 16.44 | 16.57 | 51,694,168 | +0.24(+1.46%) |
Mar 27, 2015 | 16.35 | 16.37 | 16.27 | 16.33 | 35,898,788 | -0.02(-0.12%) |
Mar 26, 2015 | 16.29 | 16.42 | 16.23 | 16.35 | 47,904,260 | -0.01(-0.08%) |
Mar 25, 2015 | 16.65 | 16.69 | 16.36 | 16.36 | 48,298,716 | -0.27(-1.60%) |
Mar 24, 2015 | 16.75 | 16.75 | 16.62 | 16.63 | 26,924,140 | -0.14(-0.81%) |
Mar 23, 2015 | 16.83 | 16.91 | 16.77 | 16.77 | 31,449,594 | -0.10(-0.57%) |
Mar 20, 2015 | 16.72 | 16.87 | 16.66 | 16.86 | 56,490,292 | +0.21(+1.29%) |
Mar 19, 2015 | 16.80 | 16.80 | 16.57 | 16.65 | 50,733,900 | -0.16(-0.93%) |
Mar 18, 2015 | 16.67 | 16.85 | 16.61 | 16.80 | 70,350,536 | +0.10(+0.57%) |
Mar 17, 2015 | 16.69 | 16.75 | 16.59 | 16.71 | 26,565,096 | -0.04(-0.24%) |
Mar 16, 2015 | 16.61 | 16.76 | 16.61 | 16.75 | 47,378,448 | +0.20(+1.23%) |
Mar 13, 2015 | 16.62 | 16.65 | 16.45 | 16.54 | 48,860,224 | -0.12(-0.69%) |
Mar 12, 2015 | 16.44 | 16.67 | 16.42 | 16.66 | 60,205,716 | +0.35(+2.17%) |
Mar 11, 2015 | 16.25 | 16.37 | 16.25 | 16.31 | 43,619,068 | +0.10(+0.63%) |
Mar 10, 2015 | 16.42 | 16.42 | 16.20 | 16.20 | 59,287,032 | -0.35(-2.14%) |
Mar 09, 2015 | 16.50 | 16.59 | 16.49 | 16.56 | 31,843,312 | +0.07(+0.45%) |
Mar 06, 2015 | 16.67 | 16.78 | 16.46 | 16.48 | 88,779,416 | -0.12(-0.74%) |
Mar 05, 2015 | 16.57 | 16.64 | 16.51 | 16.61 | 29,961,306 | +0.07(+0.41%) |
Mar 04, 2015 | 16.57 | 16.64 | 16.47 | 16.54 | 56,940,796 | -0.10(-0.61%) |
Mar 03, 2015 | 16.64 | 16.69 | 16.60 | 16.64 | 37,888,480 | -0.05(-0.29%) |